Options Chain for MEDTRONIC PLC SHS (MDT) - $92.32 as of 7/25/2025 3:17:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 45.15 | 43.13 | % | 0.86 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 36.25 | 40.15 | 38.20 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 31.25 | 35.20 | 33.23 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 26.30 | 30.25 | 28.28 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 21.25 | 25.35 | 23.30 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 16.30 | 20.35 | 18.33 | % | 0.24 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 77.00 | 14.45 | 18.40 | 16.43 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 78.00 | 13.45 | 17.40 | 15.43 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 79.00 | 12.45 | 16.45 | 14.45 | % | 0.18 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 11.50 | 15.45 | 13.48 | % | 0.17 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 81.00 | 10.50 | 14.50 | 12.50 | % | 0.15 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 9.55 | 13.55 | 11.55 | % | 0.14 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 8.55 | 12.60 | 10.58 | % | 0.13 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 7.65 | 11.65 | 9.65 | % | 0.11 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 6.70 | 10.75 | 8.73 | % | 0.10 | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 86.00 | 5.80 | 9.80 | 7.80 | % | 0.09 | 0 | 0 | 0.45 | 0.86 | 0.03 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 4.90 | 8.95 | 6.93 | % | 0.08 | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 88.00 | 4.05 | 8.15 | 6.10 | % | 0.07 | 0 | 0 | 0.42 | 0.79 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 89.00 | 3.25 | 6.05 | 4.65 | % | 0.05 | 0 | 0 | 0.25 | 0.74 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.22 | 0.71 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 91.00 | 3.75 | 4.30 | 4.03 | 3.90 | % | 0.04 | 2 | 0 | 0.22 | 0.66 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 92.00 | 3.10 | 3.65 | 3.38 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.06 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 93.00 | 2.42 | 2.89 | 2.66 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 94.00 | 1.99 | 2.41 | 2.20 | % | 0.02 | 0 | 0 | 0.20 | 0.47 | 0.07 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 95.00 | 1.55 | 1.78 | 1.67 | 1.35 | % | 0.02 | 5 | 0 | 0.19 | 0.41 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 96.00 | 1.15 | 1.71 | 1.43 | % | 0.01 | 0 | 0 | 0.20 | 0.35 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 97.00 | 0.75 | 1.41 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | 0.29 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 98.00 | 0.58 | 1.41 | 1.00 | % | 0.01 | 0 | 0 | 0.21 | 0.24 | 0.05 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.22 | 0.20 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 0.20 | 1.74 | 0.97 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.03 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 86.00 | 0.36 | 2.56 | 1.46 | % | 0.02 | 0 | 0 | 0.33 | -0.14 | 0.03 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 88.00 | 0.61 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 89.00 | 0.25 | 1.36 | 0.81 | % | 0.01 | 0 | 0 | 0.19 | -0.26 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 1.08 | 1.60 | 1.34 | % | 0.01 | 0 | 0 | 0.22 | -0.29 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 91.00 | 1.34 | 1.93 | 1.64 | % | 0.02 | 0 | 0 | 0.21 | -0.34 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 92.00 | 1.73 | 2.18 | 1.96 | % | 0.02 | 0 | 0 | 0.20 | -0.40 | 0.06 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 93.00 | 2.08 | 2.72 | 2.40 | % | 0.03 | 0 | 0 | 0.20 | -0.46 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 94.00 | 2.57 | 3.10 | 2.84 | % | 0.03 | 0 | 0 | 0.20 | -0.53 | 0.07 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 95.00 | 3.15 | 3.65 | 3.40 | % | 0.04 | 0 | 0 | 0.19 | -0.59 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 96.00 | 3.80 | 4.25 | 4.03 | % | 0.04 | 0 | 0 | 0.19 | -0.65 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 97.00 | 4.50 | 5.05 | 4.78 | % | 0.05 | 0 | 0 | 0.19 | -0.71 | 0.06 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 98.00 | 3.40 | 7.50 | 5.45 | % | 0.06 | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 99.00 | 4.25 | 8.35 | 6.30 | % | 0.06 | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 5.20 | 9.20 | 7.20 | % | 0.07 | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 6.15 | 10.15 | 8.15 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 7.10 | 11.10 | 9.10 | % | 0.09 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 8.10 | 12.10 | 10.10 | % | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 9.10 | 13.05 | 11.08 | % | 0.11 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 10.10 | 14.05 | 12.08 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 15.10 | 19.05 | 17.08 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 20.10 | 24.05 | 22.08 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 25.10 | 29.05 | 27.08 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST |